Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.95 22.99 22.78 22.82 1,159,281 -0.17(-0.75%)
Dec 29, 2011 22.86 23.00 22.79 22.99 1,075,313 +0.22(+0.96%)
Dec 28, 2011 22.88 22.90 22.73 22.77 898,530 -0.05(-0.24%)
Dec 27, 2011 22.75 22.92 22.69 22.82 1,385,187 +0.06(+0.27%)
Dec 23, 2011 22.82 22.82 22.73 22.76 1,607,633 +0.04(+0.18%)
Dec 21, 2011 22.40 22.79 22.39 22.72 1,867,908 +0.31(+1.40%)
Dec 20, 2011 22.24 22.44 22.13 22.41 2,382,659 +0.29(+1.29%)
Dec 19, 2011 22.33 22.48 22.09 22.12 1,586,348 -0.14(-0.64%)
Dec 16, 2011 22.42 22.61 22.20 22.26 3,896,301 +0.03(+0.12%)
Dec 15, 2011 22.09 22.32 21.98 22.24 2,409,458 +0.27(+1.24%)
Dec 14, 2011 21.94 22.02 21.83 21.96 2,641,628 -0.01(-0.03%)
Dec 13, 2011 22.18 22.30 21.91 21.97 2,042,918 -0.12(-0.55%)
Dec 12, 2011 22.30 22.32 21.98 22.09 2,483,836 -0.25(-1.13%)
Dec 09, 2011 22.28 22.43 22.17 22.34 2,729,187 +0.16(+0.74%)
Dec 08, 2011 22.37 22.44 22.15 22.18 2,461,673 -0.20(-0.88%)
Dec 07, 2011 22.35 22.45 22.17 22.38 2,439,941 -0.04(-0.18%)
Dec 06, 2011 22.17 22.51 22.15 22.42 2,758,881 +0.21(+0.95%)
Dec 05, 2011 22.33 22.39 22.09 22.21 2,875,240 +0.07(+0.31%)
Dec 02, 2011 22.22 22.25 22.05 22.14 3,166,326 +0.01(+0.03%)
Dec 01, 2011 22.12 22.30 22.07 22.13 3,156,839 -0.05(-0.22%)
Nov 30, 2011 22.09 22.23 21.91 22.18 4,627,675 +0.41(+1.88%)
Nov 29, 2011 21.66 21.88 21.64 21.77 3,490,424 +0.20(+0.95%)
Nov 28, 2011 21.90 21.92 21.49 21.57 4,315,302 -0.10(-0.47%)
Nov 25, 2011 21.30 21.70 21.24 21.67 1,978,209 +0.41(+1.92%)
Nov 23, 2011 21.49 21.77 21.26 21.26 4,147,240 -0.40(-1.85%)
Nov 22, 2011 22.43 22.59 21.39 21.66 10,881,576 -1.20(-5.27%)
Nov 21, 2011 22.68 23.00 22.51 22.87 5,032,496 -0.03(-0.12%)
Nov 18, 2011 22.84 22.94 22.70 22.90 2,696,447 +0.16(+0.72%)
Nov 17, 2011 22.72 22.89 22.56 22.73 3,532,091 +0.03(+0.15%)
Nov 16, 2011 22.81 23.03 22.64 22.70 3,528,084 -0.27(-1.18%)
Nov 15, 2011 22.81 23.05 22.78 22.97 1,701,479 +0.12(+0.54%)
Nov 14, 2011 22.94 22.94 22.77 22.85 1,381,254 -0.14(-0.62%)
Nov 11, 2011 23.05 23.09 22.77 22.99 2,418,138 +0.13(+0.57%)
Nov 10, 2011 22.85 22.92 22.62 22.86 2,128,566 +0.18(+0.81%)
Nov 09, 2011 22.95 22.95 22.61 22.68 2,959,419 -0.52(-2.23%)
Nov 08, 2011 23.11 23.21 23.00 23.20 3,782,905 +0.03(+0.12%)
Nov 07, 2011 22.53 23.17 22.48 23.17 4,729,476 +0.61(+2.72%)
Nov 04, 2011 22.51 22.65 22.43 22.56 1,964,002 -0.10(-0.45%)
Nov 03, 2011 22.45 22.68 22.33 22.66 3,323,919 +0.39(+1.74%)
Nov 02, 2011 22.45 22.45 22.18 22.27 3,213,512 -0.07(-0.34%)
Nov 01, 2011 22.36 22.54 22.26 22.34 5,262,253 -0.28(-1.23%)
Oct 31, 2011 22.59 22.86 22.58 22.62 3,686,099 -0.15(-0.66%)
Oct 28, 2011 22.89 22.90 22.60 22.77 2,802,641 -0.07(-0.30%)
Oct 27, 2011 23.04 23.13 22.79 22.84 3,851,454 +0.05(+0.24%)
Oct 26, 2011 22.83 22.90 22.64 22.79 2,467,874 +0.12(+0.51%)
Oct 25, 2011 22.90 22.96 22.65 22.67 1,656,072 -0.24(-1.04%)
Oct 24, 2011 23.07 23.07 22.80 22.91 2,223,739 -0.14(-0.62%)
Oct 21, 2011 22.89 23.13 22.81 23.05 2,672,535 +0.41(+1.80%)
Oct 20, 2011 22.76 22.92 22.47 22.64 3,634,395 -0.14(-0.63%)
Oct 19, 2011 22.89 23.02 22.77 22.79 2,878,792 -0.10(-0.45%)
Oct 18, 2011 22.55 23.05 22.41 22.89 3,351,834 +0.37(+1.66%)
Oct 17, 2011 22.72 22.83 22.46 22.51 2,283,405 -0.27(-1.19%)
Oct 14, 2011 22.82 22.85 22.56 22.79 2,383,221 +0.23(+1.03%)
Oct 13, 2011 22.61 22.66 22.41 22.56 3,765,161 -0.07(-0.33%)
Oct 12, 2011 22.92 22.92 22.62 22.63 3,159,909 -0.15(-0.66%)
Oct 11, 2011 22.61 22.89 22.55 22.78 3,456,024 +0.15(+0.66%)
Oct 10, 2011 22.46 22.64 22.36 22.63 3,229,197 +0.34(+1.53%)
Oct 07, 2011 22.29 22.46 22.19 22.29 3,836,973 +0.08(+0.37%)
Oct 06, 2011 22.22 22.32 22.11 22.21 4,616,449 +0.07(+0.31%)
Oct 05, 2011 22.15 22.25 21.95 22.14 5,162,010 -0.07(-0.33%)
Oct 04, 2011 21.90 22.21 21.62 22.21 7,004,006 +0.19(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.